11.79
-0.04(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.76 | 11.9 | 11.9 | 12.02 | 11.73 | 11.15M |
| August 14, 2025 | 12.15 | 11.73 | 11.73 | 12.29 | 11.72 | 15M |
| August 13, 2025 | 11.79 | 12.12 | 12.12 | 12.24 | 11.7 | 21.64M |
| August 12, 2025 | 12 | 11.65 | 11.65 | 12.04 | 11.6 | 17.06M |
| August 11, 2025 | 11.33 | 11.79 | 11.79 | 12.09 | 11.33 | 22.67M |
| August 08, 2025 | 11.24 | 11.29 | 11.29 | 11.31 | 11.16 | 8.51M |
| August 07, 2025 | 11.3 | 11.27 | 11.27 | 11.34 | 11.1 | 10.81M |
| August 06, 2025 | 11.26 | 11.34 | 11.34 | 11.34 | 11.16 | 11.42M |
| August 05, 2025 | 11.1 | 11.27 | 11.27 | 11.31 | 11.04 | 14.74M |
| August 04, 2025 | 10.88 | 11.06 | 11.06 | 11.06 | 10.8 | 6.94M |
| August 01, 2025 | 10.8 | 10.92 | 10.92 | 11 | 10.74 | 7.93M |
| July 31, 2025 | 10.87 | 10.74 | 10.74 | 11.06 | 10.72 | 8.31M |
| July 30, 2025 | 11.19 | 10.92 | 10.92 | 11.2 | 10.79 | 11.91M |
| July 29, 2025 | 11.26 | 11.19 | 11.19 | 11.43 | 11.1 | 9.59M |
| July 28, 2025 | 11.22 | 11.35 | 11.35 | 11.36 | 11.15 | 8.15M |
| July 25, 2025 | 11.32 | 11.27 | 11.27 | 11.42 | 11.2 | 8.33M |
| July 24, 2025 | 11.06 | 11.31 | 11.31 | 11.43 | 11.05 | 11.63M |
| July 23, 2025 | 11.2 | 11.1 | 11.1 | 11.27 | 11.03 | 10.24M |
| July 22, 2025 | 11.2 | 11.25 | 11.25 | 11.36 | 11.16 | 13.88M |
| July 21, 2025 | 10.99 | 11.19 | 11.19 | 11.21 | 10.97 | 8.61M |
| July 18, 2025 | 11.15 | 11.01 | 11.01 | 11.21 | 10.99 | 8.92M |
| July 17, 2025 | 10.87 | 11.13 | 11.13 | 11.19 | 10.83 | 10.64M |
| July 16, 2025 | 10.99 | 10.93 | 10.93 | 11.06 | 10.87 | 7.78M |
| July 15, 2025 | 11.29 | 10.95 | 10.95 | 11.32 | 10.84 | 16.46M |
| July 14, 2025 | 11.25 | 11.28 | 11.28 | 11.42 | 11.2 | 10.64M |
| July 11, 2025 | 11.32 | 11.27 | 11.27 | 11.45 | 11.12 | 13.65M |
| July 10, 2025 | 11.47 | 11.36 | 11.36 | 11.68 | 11.25 | 13.21M |
| July 09, 2025 | 11.59 | 11.4 | 11.4 | 11.83 | 11.33 | 21.91M |
| July 08, 2025 | 11.2 | 11.5 | 11.5 | 11.88 | 11.04 | 25.27M |
| July 07, 2025 | 10.86 | 11.16 | 11.16 | 11.42 | 10.8 | 15.93M |
| July 04, 2025 | 11.37 | 11.09 | 11.09 | 11.5 | 10.9 | 25.21M |
| July 03, 2025 | 11.3 | 11.37 | 11.37 | 11.61 | 11.05 | 24.42M |
| July 02, 2025 | 10.83 | 11.27 | 11.27 | 11.5 | 10.7 | 31.72M |
| July 01, 2025 | 10.91 | 10.89 | 10.89 | 10.95 | 10.56 | 14.75M |
| June 30, 2025 | 11.13 | 10.87 | 10.87 | 11.18 | 10.8 | 17.96M |
| June 27, 2025 | 11.04 | 11 | 11 | 11.47 | 10.95 | 24.15M |
| June 26, 2025 | 10.8 | 10.95 | 10.95 | 11.29 | 10.72 | 29.65M |
| June 25, 2025 | 10.69 | 10.7 | 10.7 | 11.07 | 10.48 | 26.62M |
| June 24, 2025 | 10.19 | 10.79 | 10.79 | 10.84 | 10.19 | 32.34M |
| June 23, 2025 | 10.12 | 10.24 | 10.24 | 10.3 | 9.85 | 18.89M |
| June 20, 2025 | 9.96 | 10.01 | 10.01 | 10.2 | 9.8 | 13.26M |
| June 19, 2025 | 9.95 | 9.92 | 9.92 | 10.1 | 9.86 | 8.72M |
| June 18, 2025 | 9.99 | 9.98 | 9.98 | 10.01 | 9.81 | 5.59M |
| June 17, 2025 | 9.98 | 10.02 | 10.02 | 10.12 | 9.93 | 5.51M |
| June 16, 2025 | 9.94 | 9.98 | 9.98 | 10.09 | 9.94 | 4.43M |
| June 13, 2025 | 10.12 | 10 | 10 | 10.16 | 9.97 | 6.79M |
| June 12, 2025 | 10.25 | 10.24 | 10.08 | 10.33 | 10.17 | 7.09M |
| June 11, 2025 | 10.18 | 10.26 | 10.1 | 10.35 | 10.16 | 9.14M |
| June 10, 2025 | 10.22 | 10.18 | 10.02 | 10.29 | 10.05 | 9.32M |
| June 09, 2025 | 10.33 | 10.23 | 10.07 | 10.4 | 10.2 | 10.53M |
| June 06, 2025 | 9.99 | 10.32 | 10.16 | 10.43 | 9.94 | 17.76M |
| June 05, 2025 | 9.94 | 9.97 | 9.81 | 10.11 | 9.84 | 7.3M |
| June 04, 2025 | 9.66 | 9.9 | 9.9 | 9.94 | 9.66 | 6.25M |
| June 03, 2025 | 9.58 | 9.72 | 9.72 | 9.78 | 9.58 | 5.3M |
| May 30, 2025 | 9.87 | 9.62 | 9.62 | 9.87 | 9.62 | 6.89M |
| May 29, 2025 | 9.77 | 9.87 | 9.87 | 9.93 | 9.77 | 6.07M |
| May 28, 2025 | 9.98 | 9.79 | 9.79 | 10.04 | 9.75 | 7.52M |
| May 27, 2025 | 9.96 | 9.95 | 9.95 | 9.99 | 9.84 | 6.03M |
| May 26, 2025 | 10.05 | 9.94 | 9.94 | 10.07 | 9.84 | 8.08M |
| May 23, 2025 | 9.84 | 9.95 | 9.95 | 10.32 | 9.82 | 15.89M |